Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ecopetrol S.A. ADR (NY: EC )

11.19 +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.16 10.16 9.726 9.967 168,863 -0.09(-0.93%)
Jun 29, 2009 10.20 10.20 9.044 10.06 98,874 +0.27(+2.71%)
Jun 26, 2009 10.01 10.01 9.550 9.796 73,657 +0.20(+2.13%)
Jun 25, 2009 9.444 9.722 9.442 9.591 151,421 +0.11(+1.16%)
Jun 24, 2009 9.338 9.800 9.338 9.481 122,879 -0.33(-3.33%)
Jun 23, 2009 9.518 9.922 9.228 9.808 338,334 +0.21(+2.17%)
Jun 22, 2009 9.886 9.886 9.485 9.599 56,646 -0.36(-3.57%)
Jun 19, 2009 10.60 10.11 9.763 9.955 49,916 -0.06(-0.57%)
Jun 18, 2009 9.747 10.06 9.738 10.01 118,518 +0.33(+3.38%)
Jun 17, 2009 9.710 9.808 9.497 9.685 199,316 -0.08(-0.84%)
Jun 16, 2009 9.984 10.22 9.734 9.767 156,447 -0.22(-2.17%)
Jun 15, 2009 10.07 10.15 9.935 9.984 30,262 -0.14(-1.37%)
Jun 12, 2009 9.979 10.22 9.975 10.12 47,156 -0.05(-0.48%)
Jun 11, 2009 9.432 10.20 9.432 10.17 93,013 +0.39(+3.97%)
Jun 10, 2009 9.661 9.820 9.559 9.783 105,716 +0.18(+1.83%)
Jun 09, 2009 9.518 9.685 9.448 9.608 140,517 +0.12(+1.25%)
Jun 08, 2009 9.407 9.628 9.403 9.489 241,750 -0.21(-2.19%)
Jun 05, 2009 9.714 9.808 9.428 9.702 97,643 -0.11(-1.08%)
Jun 04, 2009 9.342 9.808 9.342 9.808 124,543 +0.50(+5.40%)
Jun 03, 2009 9.624 9.624 9.167 9.305 58,011 -0.40(-4.13%)
Jun 02, 2009 9.534 9.734 9.406 9.706 124,934 +0.17(+1.76%)
Jun 01, 2009 9.093 9.726 9.093 9.538 179,263 +0.43(+4.71%)
May 29, 2009 9.673 9.673 9.089 9.109 274,555 +0.05(+0.59%)
May 28, 2009 8.725 9.089 8.721 9.056 289,893 +0.38(+4.38%)
May 27, 2009 8.733 8.737 8.521 8.676 194,417 -0.06(-0.70%)
May 26, 2009 8.684 8.786 8.521 8.737 55,708 -0.07(-0.74%)
May 22, 2009 8.668 8.807 8.582 8.803 71,565 +0.25(+2.91%)
May 21, 2009 8.660 8.725 8.553 8.553 44,352 -0.22(-2.47%)
May 20, 2009 8.786 9.015 8.647 8.770 137,994 +0.13(+1.56%)
May 19, 2009 8.422 8.713 8.422 8.635 21,624 +0.16(+1.93%)
May 18, 2009 7.883 8.557 7.883 8.472 88,161 +0.10(+1.22%)
May 15, 2009 8.688 8.688 8.108 8.369 92,866 +0.00(+0.05%)
May 14, 2009 8.378 8.578 8.194 8.365 242,881 +0.18(+2.15%)
May 13, 2009 9.105 9.105 8.173 8.190 84,289 -0.26(-3.05%)
May 12, 2009 8.398 8.541 8.357 8.447 69,037 +0.16(+1.92%)
May 11, 2009 8.578 8.839 8.210 8.288 167,858 -0.29(-3.38%)
May 08, 2009 8.369 8.582 8.296 8.578 242,342 +0.38(+4.69%)
May 07, 2009 8.312 8.312 7.997 8.194 156,087 +0.32(+4.05%)
May 06, 2009 7.924 7.969 7.809 7.875 33,761 -0.03(-0.36%)
May 05, 2009 7.810 7.969 7.720 7.904 52,121 +0.08(+0.99%)
May 04, 2009 8.100 8.100 7.650 7.826 103,640 +0.10(+1.32%)
May 01, 2009 7.356 7.736 7.245 7.724 75,123 +0.36(+4.94%)
Apr 30, 2009 7.638 7.724 7.356 7.360 50,229 -0.13(-1.80%)
Apr 29, 2009 7.438 7.634 7.438 7.495 69,612 +0.20(+2.80%)
Apr 28, 2009 7.454 7.458 7.241 7.291 47,946 -0.20(-2.67%)
Apr 27, 2009 7.662 7.662 7.409 7.491 66,541 -0.16(-2.14%)
Apr 24, 2009 7.356 7.666 7.356 7.654 190,517 +0.23(+3.08%)
Apr 23, 2009 7.470 7.613 7.356 7.425 55,914 -0.13(-1.78%)
Apr 22, 2009 7.188 7.671 7.188 7.560 57,044 +0.39(+5.41%)
Apr 21, 2009 7.291 7.397 7.156 7.172 31,811 +0.02(+0.29%)
Apr 20, 2009 7.356 7.356 7.152 7.152 31,253 -0.25(-3.31%)
Apr 17, 2009 7.912 7.912 7.368 7.397 44,763 -0.05(-0.66%)
Apr 16, 2009 7.450 7.511 7.442 7.446 53,738 +0.09(+1.28%)
Apr 15, 2009 7.372 7.372 7.262 7.352 39,396 +0.00(+0.00%)
Apr 14, 2009 7.380 7.380 7.201 7.352 56,440 +0.04(+0.50%)
Apr 13, 2009 7.356 7.356 6.996 7.315 224,357 -0.13(-1.76%)
Apr 09, 2009 7.425 7.470 7.311 7.446 14,657 +0.11(+1.45%)
Apr 08, 2009 7.928 7.928 7.319 7.340 68,198 +0.00(+0.00%)
Apr 07, 2009 7.262 7.389 7.229 7.340 58,787 +0.09(+1.18%)
Apr 06, 2009 7.319 7.407 7.176 7.254 115,193 -0.06(-0.84%)
Apr 03, 2009 7.274 7.364 7.217 7.315 552,394 +0.13(+1.76%)
Apr 02, 2009 7.241 7.270 7.139 7.188 197,082 +0.14(+2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.